Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240920C00030000 | 2024-08-29 3:21PM EDT | 30.00 | 12.20 | 12.10 | 12.70 | 0.00 | - | 135 | 10 | 173.83% |
| GLW240920C00033000 | 2024-09-04 2:18PM EDT | 33.00 | 8.25 | 8.20 | 9.90 | 0.00 | - | 1 | 6 | 159.96% |
| GLW240920C00035000 | 2024-09-12 3:12PM EDT | 35.00 | 6.84 | 6.50 | 8.00 | 0.00 | - | 2 | 20 | 140.82% |
| GLW240920C00036000 | 2024-08-29 2:54PM EDT | 36.00 | 6.20 | 5.20 | 7.00 | 0.00 | - | 40 | 0 | 126.17% |
| GLW240920C00037000 | 2024-09-13 11:21AM EDT | 37.00 | 5.25 | 5.50 | 5.70 | +1.05 | +25.00% | 8 | 31 | 70.90% |
| GLW240920C00038000 | 2024-09-10 2:24PM EDT | 38.00 | 3.25 | 4.50 | 4.70 | 0.00 | - | 1 | 189 | 59.96% |
| GLW240920C00039000 | 2024-09-13 3:53PM EDT | 39.00 | 3.64 | 3.50 | 3.70 | +0.74 | +25.52% | 111 | 855 | 59.38% |
| GLW240920C00040000 | 2024-09-13 2:36PM EDT | 40.00 | 2.70 | 2.60 | 2.75 | +0.50 | +22.73% | 220 | 2,560 | 50.39% |
| GLW240920C00040500 | 2024-09-12 12:40PM EDT | 40.50 | 1.63 | 1.95 | 2.35 | 0.00 | - | 10 | 62 | 50.20% |
| GLW240920C00041000 | 2024-09-13 3:42PM EDT | 41.00 | 1.90 | 1.80 | 1.95 | +0.50 | +35.71% | 11 | 4,399 | 48.24% |
| GLW240920C00041500 | 2024-09-13 3:49PM EDT | 41.50 | 1.53 | 1.40 | 1.55 | +0.38 | +33.04% | 3,650 | 4,791 | 45.12% |
| GLW240920C00042000 | 2024-09-13 3:19PM EDT | 42.00 | 1.13 | 1.05 | 1.15 | +0.27 | +31.40% | 2,413 | 2,604 | 40.63% |
| GLW240920C00042500 | 2024-09-13 3:54PM EDT | 42.50 | 0.80 | 0.80 | 0.90 | +0.17 | +26.98% | 338 | 1,179 | 41.41% |
| GLW240920C00043000 | 2024-09-13 3:58PM EDT | 43.00 | 0.60 | 0.55 | 0.70 | +0.10 | +20.00% | 2,694 | 6,967 | 42.48% |
| GLW240920C00043500 | 2024-09-13 3:37PM EDT | 43.50 | 0.43 | 0.35 | 0.45 | +0.11 | +34.38% | 42 | 1,106 | 39.06% |
| GLW240920C00044000 | 2024-09-13 3:41PM EDT | 44.00 | 0.33 | 0.25 | 0.40 | +0.06 | +22.22% | 64 | 2,987 | 43.95% |
| GLW240920C00044500 | 2024-09-13 3:59PM EDT | 44.50 | 0.18 | 0.15 | 0.25 | +0.07 | +63.64% | 48 | 146 | 41.60% |
| GLW240920C00045000 | 2024-09-13 3:34PM EDT | 45.00 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 23 | 3,946 | 40.04% |
| GLW240920C00046000 | 2024-09-13 3:31PM EDT | 46.00 | 0.11 | 0.05 | 0.15 | +0.04 | +57.14% | 40 | 858 | 50.20% |
| GLW240920C00047000 | 2024-09-12 12:29PM EDT | 47.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 850 | 50.39% |
| GLW240920C00048000 | 2024-09-03 2:34PM EDT | 48.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 598 | 53.91% |
| GLW240920C00049000 | 2024-09-06 11:12AM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 227 | 61.33% |
| GLW240920C00050000 | 2024-09-13 1:10PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 52 | 1,385 | 60.94% |
| GLW240920C00055000 | 2024-08-26 12:18PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 62 | 106.25% |
| GLW240920C00060000 | 2024-08-30 3:45PM EDT | 60.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 3 | 74 | 134.77% |
| GLW240920C00065000 | 2024-07-19 2:29PM EDT | 65.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 214.06% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240920P00030000 | 2024-08-30 3:29PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 83 | 121.88% |
| GLW240920P00032000 | 2024-08-30 12:26PM EDT | 32.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 120.70% |
| GLW240920P00033000 | 2024-09-09 11:30AM EDT | 33.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 299 | 102.34% |
| GLW240920P00034000 | 2024-09-09 1:28PM EDT | 34.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 717 | 82.81% |
| GLW240920P00034500 | 2024-09-06 12:35PM EDT | 34.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 77.34% |
| GLW240920P00035000 | 2024-09-13 9:32AM EDT | 35.00 | 0.08 | 0.00 | 0.05 | -0.12 | -60.00% | 1 | 862 | 72.66% |
| GLW240920P00036000 | 2024-09-13 3:41PM EDT | 36.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 8 | 275 | 64.06% |
| GLW240920P00036500 | 2024-09-06 11:15AM EDT | 36.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 80.47% |
| GLW240920P00037000 | 2024-09-13 3:34PM EDT | 37.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 22 | 1,108 | 66.80% |
| GLW240920P00038000 | 2024-09-13 9:48AM EDT | 38.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 1,589 | 51.56% |
| GLW240920P00038500 | 2024-09-13 2:31PM EDT | 38.50 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 1 | 670 | 54.49% |
| GLW240920P00039000 | 2024-09-13 3:31PM EDT | 39.00 | 0.11 | 0.05 | 0.15 | -0.06 | -35.29% | 151 | 1,199 | 54.49% |
| GLW240920P00039500 | 2024-09-12 1:51PM EDT | 39.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 37 | 48.44% |
| GLW240920P00040000 | 2024-09-13 3:16PM EDT | 40.00 | 0.10 | 0.10 | 0.15 | -0.20 | -66.67% | 276 | 1,726 | 42.38% |
| GLW240920P00040500 | 2024-09-13 3:59PM EDT | 40.50 | 0.23 | 0.20 | 0.30 | -0.17 | -42.50% | 45 | 620 | 46.97% |
| GLW240920P00041000 | 2024-09-13 3:41PM EDT | 41.00 | 0.29 | 0.25 | 0.40 | -0.26 | -47.27% | 9 | 742 | 45.51% |
| GLW240920P00041500 | 2024-09-13 1:08PM EDT | 41.50 | 0.45 | 0.35 | 0.55 | -0.35 | -43.75% | 485 | 204 | 45.12% |
| GLW240920P00042000 | 2024-09-13 3:42PM EDT | 42.00 | 0.58 | 0.55 | 0.60 | -0.37 | -38.95% | 184 | 665 | 38.18% |
| GLW240920P00042500 | 2024-09-13 3:41PM EDT | 42.50 | 0.74 | 0.75 | 0.85 | -0.51 | -40.80% | 50 | 151 | 39.06% |
| GLW240920P00043000 | 2024-09-13 3:58PM EDT | 43.00 | 1.05 | 1.00 | 1.10 | -1.14 | -52.05% | 63 | 620 | 37.79% |
| GLW240920P00044000 | 2024-09-04 3:27PM EDT | 44.00 | 2.96 | 1.70 | 2.45 | 0.00 | - | 17 | 674 | 53.13% |
| GLW240920P00044500 | 2024-08-21 2:44PM EDT | 44.50 | 3.00 | 1.40 | 2.30 | 0.00 | - | - | 15 | 44.82% |
| GLW240920P00045000 | 2024-09-10 10:38AM EDT | 45.00 | 3.85 | 2.05 | 2.90 | 0.00 | - | 5 | 2,414 | 57.23% |
| GLW240920P00046000 | 2024-09-13 1:33PM EDT | 46.00 | 3.57 | 3.50 | 3.70 | -1.38 | -27.88% | 2 | 242 | 54.69% |
| GLW240920P00047000 | 2024-08-14 3:01PM EDT | 47.00 | 7.65 | 4.40 | 4.60 | 0.00 | - | 6 | 16 | 53.91% |
| GLW240920P00048000 | 2024-08-02 11:36AM EDT | 48.00 | 9.49 | 6.00 | 6.30 | 0.00 | - | 3 | 74 | 107.91% |
| GLW240920P00049000 | 2024-08-05 1:19PM EDT | 49.00 | 11.10 | 7.70 | 7.90 | 0.00 | - | 1 | 0 | 157.42% |
| GLW240920P00050000 | 2024-09-13 1:50PM EDT | 50.00 | 7.48 | 6.80 | 8.80 | -3.32 | -30.74% | 1 | 1 | 101.17% |
| GLW240920P00055000 | 2024-08-05 1:11PM EDT | 55.00 | 17.10 | 13.10 | 13.90 | 0.00 | - | - | 1 | 198.83% |
| GLW240920P00060000 | 2024-08-07 10:00AM EDT | 60.00 | 21.20 | 18.40 | 18.80 | 0.00 | - | - | 4 | 246.09% |
© 2024 Yahoo. All rights reserved.